Chongqing New Dazheng Property Grp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	33.510	33.740	32.350	32.490	20.874	2,337,843
2022-05-10	32.880	34.000	32.430	33.560	21.562	901,696
2022-05-09	33.000	33.420	32.380	33.000	21.202	960,610
2022-05-06	33.280	33.790	32.300	32.470	20.862	1,313,550
2022-05-05	33.450	34.350	32.970	33.750	21.684	976,910
2022-04-29	32.760	33.490	31.760	33.400	21.459	2,063,600
2022-04-28	31.100	32.840	31.100	32.210	20.694	1,363,306
2022-04-27	30.800	31.700	29.940	31.580	20.290	1,396,220
2022-04-26	31.770	32.480	30.880	30.900	19.853	1,207,535
2022-04-25	32.140	32.490	31.660	31.730	20.386	1,027,075
2022-04-22	33.400	33.400	31.910	32.790	21.067	1,239,350
2022-04-21	33.500	34.110	32.760	33.000	21.202	1,500,380
2022-04-20	35.380	35.380	33.060	33.330	21.414	1,531,180
2022-04-19	35.130	36.170	34.850	35.380	22.731	1,191,890
2022-04-18	34.300	35.750	34.160	35.400	22.744	1,118,250
2022-04-15	34.800	35.340	34.250	34.950	22.455	897,960
2022-04-14	34.500	35.180	34.500	35.000	22.487	688,030
2022-04-13	34.170	35.270	33.710	34.510	22.172	1,509,760
2022-04-12	35.120	35.760	34.230	34.670	22.275	1,298,220
2022-04-11	35.840	35.960	34.640	35.180	22.603	1,406,316
2022-04-08	37.560	37.640	35.200	35.970	23.110	3,229,730
2022-04-07	36.570	37.550	36.030	37.550	24.125	2,917,005
2022-04-06	36.310	37.300	35.880	36.750	23.611	2,520,630
2022-04-01	36.020	37.220	35.370	36.550	23.483	3,035,095
2022-03-31	36.000	37.690	35.500	36.200	23.258	4,121,950
2022-03-30	34.220	36.350	34.140	36.080	23.181	2,597,070
2022-03-29	33.260	35.200	33.230	34.480	22.153	1,922,603
2022-03-28	32.900	33.540	32.420	33.200	21.330	924,000
2022-03-25	33.690	33.990	32.820	33.160	21.305	1,072,995
2022-03-24	33.450	33.660	32.810	33.500	21.523	1,195,938
2022-03-23	33.320	35.020	32.410	34.150	21.941	2,439,010
2022-03-22	32.650	34.400	32.310	33.950	21.812	1,616,155
2022-03-21	32.800	33.320	32.030	32.800	21.074	1,000,353
2022-03-18	32.500	33.230	31.900	32.620	20.958	1,128,785
2022-03-17	32.500	33.880	32.490	32.970	21.183	1,417,465
2022-03-16	31.060	32.150	30.230	31.650	20.335	1,135,953
2022-03-15	32.400	33.450	30.500	30.510	19.602	1,434,910
2022-03-14	33.480	33.480	32.250	32.400	20.817	736,610
2022-03-11	32.060	33.800	31.750	33.530	21.543	976,325
2022-03-10	33.000	33.950	32.220	32.380	20.804	1,154,860
2022-03-09	33.370	33.770	31.510	32.050	20.592	1,006,285
2022-03-08	34.000	34.880	32.960	33.060	21.241	837,200
2022-03-07	34.520	34.850	33.500	34.050	21.877	2,023,438
2022-03-04	35.400	35.860	34.600	34.690	22.288	1,095,605
2022-03-03	36.260	36.480	35.150	35.390	22.738	1,874,915
2022-03-02	36.710	36.880	35.810	35.930	23.084	1,554,420
2022-03-01	35.860	36.770	35.210	36.710	23.586	1,234,100
2022-02-28	36.590	36.950	35.580	35.870	23.046	932,611
2022-02-25	36.500	36.940	36.210	36.590	23.508	1,273,405
2022-02-24	37.410	37.580	35.950	36.500	23.451	1,416,066
2022-02-23	37.740	37.860	37.010	37.370	24.010	1,060,640
2022-02-22	38.440	38.550	37.540	38.010	24.421	1,137,885
2022-02-21	38.360	38.800	38.140	38.440	24.697	1,203,020
2022-02-18	37.960	38.420	37.400	38.160	24.517	1,024,520
2022-02-17	38.690	38.790	37.830	38.010	24.421	1,077,510
2022-02-16	37.130	38.680	37.110	38.530	24.755	1,990,730
2022-02-15	36.830	38.100	36.530	37.130	23.855	1,532,160
2022-02-14	36.500	37.570	36.350	36.980	23.759	929,495
2022-02-11	37.270	38.100	36.750	37.120	23.849	1,521,870
2022-02-10	36.930	37.120	36.130	36.940	23.733	1,075,165

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-24	0.1500 CNY
2025-06-06	0.1850 CNY
2025-01-07	0.1000 CNY
2024-06-28	0.2850 CNY
2023-06-09	0.3000 CNY
2022-05-31	0.5000 CNY
2021-04-30	0.5500 CNY
2020-04-30	0.6200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.